Dollar General Corporation (DGUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/07/2025 |
1.131.142 |
1,11%
|
113,08
|
112,62
|
114,685
|
114,39
|
| 11/07/2025 |
976.733 |
0,78%
|
111,82
|
111,61
|
113,57
|
113,14
|
| 10/07/2025 |
1.334.556 |
-0,08%
|
112,69
|
111,06
|
113,57
|
112,26
|
| 09/07/2025 |
1.279.050 |
-0,30%
|
114,79
|
111,06
|
115,40
|
112,35
|
| 08/07/2025 |
1.821.850 |
-2,61%
|
115,40
|
111,94
|
116,29
|
112,69
|
| 07/07/2025 |
2.356.476 |
1,92%
|
113,9025
|
113,6191
|
116,30
|
115,71
|
| 04/07/2025 |
1.099.360 |
-1,17%
|
115,55
|
112,6782
|
116,07
|
114,11
|
| 03/07/2025 |
1.099.319 |
-0,86%
|
115,525
|
112,6782
|
116,2199
|
114,02
|
| 02/07/2025 |
1.305.069 |
0,16%
|
114,46
|
113,95
|
116,25
|
115,46
|
| 01/07/2025 |
1.298.804 |
0,81%
|
113,75
|
112,65
|
116,25
|
115,30
|
| 30/06/2025 |
1.327.921 |
-0,06%
|
114,68
|
112,65
|
114,86
|
114,38
|
| 27/06/2025 |
950.377 |
1,68%
|
112,85
|
112,195
|
114,66
|
114,45
|
| 26/06/2025 |
1.106.102 |
-0,12%
|
112,55
|
112,195
|
114,24
|
112,63
|
| 25/06/2025 |
2.026.814 |
-0,48%
|
111,48
|
109,5467
|
114,24
|
112,77
|
| 24/06/2025 |
2.827.061 |
-1,43%
|
111,90
|
109,5467
|
115,01
|
113,31
|
| 23/06/2025 |
2.635.361 |
3,09%
|
111,00
|
109,50
|
115,01
|
114,95
|
| 20/06/2025 |
1.265.886 |
-0,70%
|
113,40
|
110,32
|
114,035
|
111,51
|
| 18/06/2025 |
1.028.000 |
-0,89%
|
112,985
|
111,63
|
114,0413
|
112,31
|
| 17/06/2025 |
1.258.635 |
-0,27%
|
112,03
|
111,1111
|
114,59
|
113,32
|
| 16/06/2025 |
1.306.097 |
1,75%
|
111,62
|
111,00
|
114,59
|
113,63
|
| 13/06/2025 |
1.098.363 |
-0,14%
|
111,76
|
109,82
|
113,10
|
111,68
|
| 12/06/2025 |
1.416.963 |
0,35%
|
111,48
|
109,82
|
112,94
|
111,84
|
| 11/06/2025 |
1.422.709 |
0,19%
|
113,65
|
109,86
|
114,35
|
111,45
|
| 10/06/2025 |
1.910.974 |
-1,83%
|
113,50
|
109,86
|
114,52
|
111,24
|
| 09/06/2025 |
1.784.484 |
-0,15%
|
113,71
|
112,10
|
114,52
|
113,31
|
| 06/06/2025 |
1.631.390 |
-0,74%
|
112,03
|
111,4301
|
115,11
|
113,48
|
| 05/06/2025 |
2.598.302 |
1,85%
|
114,38
|
108,61
|
115,11
|
113,84
|
| 04/06/2025 |
3.194.571 |
-0,71%
|
106,92
|
106,08
|
114,99
|
111,77
|
| 03/06/2025 |
8.869.816 |
15,85%
|
108,00
|
96,36
|
113,60
|
112,57
|
| 02/06/2025 |
2.680.688 |
-0,08%
|
97,8785
|
96,36
|
98,19
|
97,17
|
| 30/05/2025 |
1.783.956 |
0,09%
|
97,11
|
96,1401
|
98,58
|
97,25
|
| 29/05/2025 |
1.272.440 |
-0,72%
|
100,66
|
96,1401
|
100,68
|
97,07
|
| 28/05/2025 |
1.629.415 |
-3,18%
|
101,065
|
97,55
|
101,50
|
97,77
|
| 27/05/2025 |
1.539.363 |
-0,40%
|
102,00
|
99,82
|
102,00
|
100,98
|
| 23/05/2025 |
1.159.621 |
0,75%
|
100,51
|
99,76
|
101,9799
|
101,39
|
| 22/05/2025 |
1.412.081 |
-0,14%
|
101,16
|
99,2512
|
102,1999
|
100,64
|
| 21/05/2025 |
1.529.193 |
-1,39%
|
99,41
|
98,75
|
102,68
|
100,78
|
| 20/05/2025 |
3.969.607 |
4,10%
|
93,16
|
93,56
|
102,68
|
102,20
|
| 19/05/2025 |
2.520.936 |
4,95%
|
93,89
|
93,0507
|
98,53
|
98,18
|
| 16/05/2025 |
1.246.647 |
0,60%
|
87,765
|
87,5415
|
93,76
|
93,55
|
| 15/05/2025 |
2.129.605 |
5,99%
|
87,80
|
86,25
|
93,008
|
92,99
|
| 14/05/2025 |
2.024.154 |
0,98%
|
89,09
|
86,25
|
89,935
|
87,70
|
| 13/05/2025 |
2.436.299 |
-2,95%
|
90,10
|
86,69
|
91,27
|
86,85
|
| 12/05/2025 |
3.187.830 |
-3,99%
|
91,60
|
87,04
|
91,60
|
89,49
|
| 09/05/2025 |
1.178.187 |
-0,34%
|
93,02
|
90,6525
|
93,63
|
91,66
|
| 08/05/2025 |
1.323.127 |
-0,99%
|
93,48
|
91,70
|
94,11
|
91,97
|
| 07/05/2025 |
1.111.722 |
-0,82%
|
92,23
|
91,70
|
94,11
|
92,89
|
| 06/05/2025 |
1.472.799 |
1,57%
|
91,60
|
90,45
|
94,025
|
93,66
|
| 05/05/2025 |
1.468.658 |
2,12%
|
90,50
|
90,1262
|
92,69
|
92,21
|
| 02/05/2025 |
2.175.729 |
-0,28%
|
93,37
|
89,36
|
93,01
|
90,30
|
| 01/05/2025 |
2.878.729 |
-3,45%
|
92,98
|
89,36
|
94,4889
|
90,55
|
| 30/04/2025 |
1.500.108 |
0,35%
|
92,92
|
91,77
|
94,48
|
93,69
|
| 29/04/2025 |
1.180.031 |
0,94%
|
93,25
|
91,35
|
93,72
|
93,33
|
| 28/04/2025 |
1.748.040 |
-1,21%
|
93,50
|
91,35
|
94,10
|
92,46
|
| 25/04/2025 |
1.525.418 |
-0,27%
|
95,56
|
92,28
|
95,66
|
93,56
|
| 24/04/2025 |
1.926.761 |
-1,70%
|
96,43
|
92,28
|
96,7134
|
93,81
|
| 23/04/2025 |
1.597.329 |
-1,41%
|
95,67
|
93,69
|
96,8999
|
95,43
|
| 22/04/2025 |
2.187.893 |
1,23%
|
95,90
|
93,16
|
97,00
|
96,79
|
| 21/04/2025 |
2.460.378 |
2,73%
|
93,20
|
93,16
|
95,95
|
95,61
|
| 17/04/2025 |
2.139.767 |
4,15%
|
89,18
|
87,26
|
93,27
|
93,07
|
| 16/04/2025 |
1.662.364 |
1,05%
|
90,15
|
87,26
|
90,4632
|
89,36
|
| 15/04/2025 |
1.508.731 |
-2,08%
|
90,15
|
88,31
|
90,4632
|
88,43
|
| 14/04/2025 |
1.950.133 |
1,43%
|
87,42
|
87,92
|
90,79
|
90,31
|
| 11/04/2025 |
2.294.038 |
2,19%
|
87,42
|
86,38
|
89,19
|
89,04
|
| 10/04/2025 |
3.571.853 |
1,29%
|
85,34
|
85,6024
|
88,80
|
87,13
|
| 09/04/2025 |
5.194.622 |
-1,88%
|
85,34
|
84,7007
|
91,19
|
86,02
|
| 07/04/2025 |
4.313.397 |
-0,65%
|
93,31
|
87,70
|
94,6499
|
87,70
|
| 04/04/2025 |
5.871.842 |
-1,90%
|
89,07
|
92,26
|
97,8483
|
92,62
|
| 03/04/2025 |
6.232.870 |
4,72%
|
89,07
|
88,30
|
95,00
|
94,41
|
| 02/04/2025 |
2.511.307 |
2,97%
|
87,76
|
87,76
|
90,54
|
90,20
|
| 01/04/2025 |
1.852.819 |
-0,38%
|
88,65
|
86,81
|
89,576
|
87,60
|
| 31/03/2025 |
3.187.263 |
2,13%
|
87,40
|
85,435
|
88,50
|
87,93
|
| 28/03/2025 |
2.346.128 |
-1,65%
|
87,50
|
85,14
|
87,75
|
86,10
|
| 27/03/2025 |
2.365.148 |
3,45%
|
85,235
|
85,10
|
87,86
|
87,54
|
| 26/03/2025 |
2.628.398 |
2,57%
|
82,46
|
81,76
|
85,81
|
84,70
|
| 25/03/2025 |
1.501.878 |
-0,70%
|
81,895
|
82,275
|
84,23
|
82,58
|
| 24/03/2025 |
2.546.818 |
-0,60%
|
81,44
|
81,68
|
83,56
|
83,16
|
| 21/03/2025 |
1.996.193 |
2,44%
|
81,25
|
80,5528
|
84,14
|
83,66
|
| 20/03/2025 |
1.487.460 |
-0,80%
|
82,01
|
81,249
|
83,20
|
81,67
|
| 19/03/2025 |
1.628.649 |
1,13%
|
80,94
|
80,54
|
82,64
|
82,33
|
| 18/03/2025 |
1.425.375 |
2,01%
|
79,76
|
79,095
|
81,69
|
81,41
|
| 17/03/2025 |
1.702.350 |
1,05%
|
79,91
|
78,10
|
80,80
|
79,85
|
| 14/03/2025 |
2.771.547 |
-1,16%
|
79,83
|
77,65
|
79,91
|
79,02
|
| 13/03/2025 |
4.940.814 |
6,73%
|
78,63
|
76,44
|
81,13
|
79,95
|
| 12/03/2025 |
2.743.957 |
-4,82%
|
79,275
|
74,67
|
79,35
|
74,85
|
| 11/03/2025 |
2.311.146 |
-5,02%
|
82,83
|
77,24
|
82,97
|
78,64
|
| 10/03/2025 |
3.813.640 |
1,28%
|
75,57
|
80,59
|
85,05
|
82,80
|
| 07/03/2025 |
3.653.854 |
7,35%
|
75,87
|
75,57
|
82,62
|
81,84
|
| 06/03/2025 |
1.613.587 |
3,45%
|
73,73
|
72,52
|
76,7499
|
76,24
|
| 05/03/2025 |
1.012.447 |
1,07%
|
72,52
|
72,52
|
73,86
|
73,70
|
| 04/03/2025 |
1.629.966 |
1,46%
|
71,20
|
70,09
|
74,00
|
72,92
|
| 03/03/2025 |
1.783.013 |
-3,09%
|
74,65
|
71,26
|
74,52
|
71,89
|
| 28/02/2025 |
1.083.993 |
0,27%
|
73,70
|
73,16
|
74,94
|
74,18
|
| 27/02/2025 |
1.150.897 |
-0,27%
|
73,70
|
72,45
|
74,67
|
73,98
|
| 26/02/2025 |
3.021.995 |
-5,59%
|
78,31
|
73,31
|
78,19
|
74,19
|
| 25/02/2025 |
2.079.188 |
-0,57%
|
76,29
|
77,135
|
79,2825
|
78,58
|
| 24/02/2025 |
2.138.759 |
3,18%
|
75,87
|
78,24
|
79,88
|
79,03
|
| 21/02/2025 |
1.768.989 |
0,74%
|
76,00
|
74,97
|
76,75
|
76,67
|
| 20/02/2025 |
2.302.445 |
0,66%
|
75,08
|
74,22
|
78,15
|
76,13
|
| 19/02/2025 |
1.274.268 |
0,80%
|
75,30
|
74,49
|
75,90
|
75,63
|
